Digimarc Corporation (DMRC)

USD 8.52

(7.04%)

Historical Prices

Date Open High Low Close Volume
21 Aug, 2013 20.27 20.5 20.16 20.17 8106.00
20 Aug, 2013 20.14 20.48 20.07 20.41 6397.00
19 Aug, 2013 20.3 20.49 20.04 20.11 9672.00
16 Aug, 2013 20.22 20.47 20.04 20.27 8903.00
15 Aug, 2013 20.82 21.04 20.34 20.38 10.1 Thousand
14 Aug, 2013 20.84 21.15 20.39 20.99 15.24 Thousand
13 Aug, 2013 20.77 20.93 20.4 20.54 6941.00
12 Aug, 2013 20.64 21.13 20.11 20.81 8487.00
09 Aug, 2013 21.15 21.16 20.77 20.9 3766.00
08 Aug, 2013 21.2 21.2 20.93 21.09 6324.00